Various chartings for (CGS) COGSTATE LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for CGS
|
Weekly    Format Enhanced Daily Prices for CGS    Basic |
End of day Prices (Enhanced format), last 120 Days for (CGS) COGSTATE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2024-Mar-18 Mon
| ###
| ###
| 1.1775
| ###
| 48,422
| ###
| 0.8
| ###
| 23.8 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 22,523
| ###
| -1.3
| ###
| ### |
2024-Mar-14 Thu
| ###
| 1.22
| ###
| ###
| ###
| ###
| ###
| ###
| 23.8 |
2024-Mar-13 Wed
| ###
| 1.185
| 1.125
| 1.155
| 71,851
| 82,987
| -1.3
| 22.5
| ### |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 23.8 |
2024-Mar-11 Mon
| 1.24
| 1.24
| ###
| ###
| 41,772
| 50,544
| ###
| ###
| ### |
2024-Mar-08 Fri
| 1.23
| 1.25
| ###
| 1.22
| ###
| 57,848
| ###
| 26.9
| 24.4 |
2024-Mar-07 Thu
| 1.225
| 1.25
| 1.22
| 1.25
| 44,177
| 54,558
| 2.0
| 80.9
| 25.0 |
2024-Mar-06 Wed
| 1.28
| ###
| 1.225
| ###
| ###
| ###
| -1.2
| 25.4
| ### |
2024-Mar-05 Tue
| 1.25
| 1.28
| ###
| 1.28
| 40,582
| ###
| ###
| 84.3
| ### |
2024-Mar-04 Mon
| 1.28
| 1.28
| 1.24
| 1.25
| ###
| ###
| -2.3
| 20.3
| 25.0 |
2024-Mar-01 Fri
| 1.245
| 1.275
| 1.22
| 1.27
| ###
| ###
| ###
| 79.6
| 25.4 |
2024-Feb-29 Thu
| 1.2375
| 1.25
| 1.21
| 1.25
| ###
| ###
| ###
| ###
| 25.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| 1.25
| ###
| ###
| -1.2
| ###
| 25.0 |
2024-Feb-27 Tue
| 1.25
| 1.27
| 1.2
| 1.27
| 121,048
| ###
| ###
| 83.4
| 25.4 |
2024-Feb-26 Mon
| 1.2
| 1.23
| ###
| 1.23
| 333,242
| 403,222
| ###
| ###
| ### |
2024-Feb-23 Fri
| 1.155
| 1.22
| ###
| ###
| ###
| 148,788
| 4.3
| ###
| ### |
2024-Feb-22 Thu
| 1.26
| 1.26
| 1.125
| ###
| ###
| 615,225
| -6.3
| 6.1
| ### |
2024-Feb-21 Wed
| 1.26
| ###
| 1.22
| 1.26
| ###
| ###
| ###
| 72.6
| 25.2 |
2024-Feb-20 Tue
| 1.23
| 1.29
| 1.21
| 1.29
| ###
| ###
| 4.9
| 92.7
| 25.8 |
2024-Feb-19 Mon
| ###
| 1.225
| ###
| 1.2
| ###
| 256,451
| ###
| 86.9
| 24.0 |
2024-Feb-16 Fri
| ###
| 1.185
| ###
| ###
| ###
| ###
| ###
| 69.0
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| 1.155
| ###
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 93,321
| 107,552
| ###
| 64.9
| 23.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 91,577
| ###
| ###
| 29.5
| 23.0 |
2024-Feb-12 Mon
| ###
| 1.185
| ###
| 1.175
| ###
| ###
| ###
| ###
| 23.5 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 51,920
| 60,227
| ###
| ###
| 23.2 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| ###
| 21,127
| 2.1
| ###
| 23.8 |
2024-Feb-07 Wed
| ###
| ###
| 1.125
| ###
| 103,022
| ###
| -0.9
| ###
| 23.2 |
2024-Feb-06 Tue
| 1.175
| ###
| ###
| ###
| ###
| 32,270
| -0.4
| ###
| 23.4 |
2024-Feb-05 Mon
| 1.2
| 1.21
| ###
| 1.175
| ###
| 68,154
| -2.1
| 26.0
| 23.5 |
2024-Feb-02 Fri
| 1.2
| ###
| ###
| ###
| ###
| 51,642
| ###
| 84.9
| 24.7 |
2024-Feb-01 Thu
| 1.25
| ###
| 1.22
| 1.24
| ###
| ###
| ###
| 34.4
| 24.8 |
2024-Jan-31 Wed
| ###
| ###
| 1.23
| 1.25
| ###
| 49,184
| -8.4
| ###
| 25.0 |
2024-Jan-30 Tue
| 1.2
| ###
| ###
| ###
| 132,387
| 169,124
| 13.8
| 98.0
| ### |
2024-Jan-29 Mon
| 1.21
| 1.25
| 1.185
| ###
| ###
| ###
| -1.7
| ###
| 23.8 |
2024-Jan-25 Thu
| ###
| 1.275
| 1.21
| 1.225
| ###
| ###
| ###
| 25.2
| 24.5 |
2024-Jan-24 Wed
| 1.21
| 1.22
| ###
| ###
| ###
| 122,953
| ###
| 30.1
| ### |
2024-Jan-23 Tue
| 1.23
| 1.23
| 1.2
| 1.21
| ###
| 140,370
| -1.6
| ###
| 24.2 |
2024-Jan-22 Mon
| 1.27
| 1.27
| 1.2
| ###
| 131,252
| ###
| -2.8
| ###
| 24.7 |
2024-Jan-19 Fri
| 1.2
| 1.275
| 1.2
| 1.27
| 269,347
| ###
| ###
| 94.9
| 25.4 |
2024-Jan-18 Thu
| 1.25
| 1.275
| 1.2
| 1.2
| 60,827
| 75,273
| ###
| ###
| 24.0 |
2024-Jan-17 Wed
| ###
| ###
| 1.255
| 1.285
| ###
| ###
| -3.4
| 15.3
| 25.7 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| ###
| 152,080
| -4.0
| ###
| 26.2 |
2024-Jan-15 Mon
| ###
| 1.43
| 1.355
| ###
| 126,457
| ###
| -1.1
| ###
| ### |
2024-Jan-12 Fri
| 1.41
| 1.41
| 1.385
| 1.4
| 1,153,249
| ###
| ###
| 25.3
| 28.0 |
2024-Jan-11 Thu
| 1.43
| 1.44
| 1.43
| 1.44
| ###
| ###
| ###
| ###
| 28.8 |
2024-Jan-10 Wed
| 1.45
| 1.45
| 1.4
| 1.445
| ###
| ###
| -0.3
| ###
| ### |
2024-Jan-09 Tue
| 1.41
| 1.47
| 1.4
| 1.47
| 86,128
| ###
| 4.3
| ###
| 29.4 |
2024-Jan-08 Mon
| 1.425
| ###
| 1.42
| ###
| ###
| ###
| ###
| ###
| 28.7 |
2024-Jan-05 Fri
| 1.43
| 1.43
| 1.4
| ###
| 124,426
| ###
| -1.0
| 28.0
| ### |
2024-Jan-04 Thu
| ###
| 1.445
| 1.41
| 1.425
| ###
| ###
| ###
| ###
| 28.5 |
2024-Jan-03 Wed
| ###
| 1.46
| ###
| 1.46
| ###
| ###
| 1.7
| ###
| 29.2 |
2024-Jan-02 Tue
| 1.45
| 1.475
| 1.43
| 1.45
| 115,155
| ###
| ###
| ###
| 29.0 |
2023-Dec-29 Fri
| 1.45
| ###
| 1.445
| 1.445
| ###
| 45,886
| -0.3
| ###
| ### |
2023-Dec-28 Thu
| 1.5
| 1.5
| 1.45
| 1.485
| ###
| 102,657
| ###
| ###
| 29.7 |
2023-Dec-27 Wed
| 1.485
| 1.49
| 1.45
| 1.49
| ###
| 27,489
| ###
| ###
| 29.8 |
2023-Dec-22 Fri
| 1.45
| ###
| 1.43
| 1.46
| ###
| ###
| ###
| 75.6
| 29.2 |
2023-Dec-21 Thu
| 1.45
| 1.5
| ###
| 1.5
| 59,582
| 86,840
| 3.4
| ###
| ### |
2023-Dec-20 Wed
| 1.385
| 1.47
| 1.385
| 1.45
| ###
| 118,625
| ###
| 88.6
| 29.0 |
2023-Dec-19 Tue
| 1.4
| 1.41
| 1.355
| 1.4
| 383,851
| 530,674
| ###
| 61.4
| 28.0 |
2023-Dec-18 Mon
| 1.375
| 1.41
| ###
| 1.4
| 396,056
| ###
| ###
| 81.4
| 28.0 |
2023-Dec-15 Fri
| ###
| 1.4
| ###
| ###
| ###
| 180,554
| ###
| 23.5
| 27.4 |
2023-Dec-14 Thu
| ###
| 1.4
| ###
| ###
| 46,089
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| 1.4
| ###
| 1.4
| ###
| 132,078
| ###
| ###
| 28.0 |
2023-Dec-12 Tue
| ###
| 1.42
| ###
| 1.42
| ###
| ###
| 2.2
| ###
| 28.4 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Dec-08 Fri
| ###
| 1.42
| 1.325
| ###
| 110,588
| 151,782
| ###
| 86.5
| ### |
2023-Dec-07 Thu
| 1.4
| ###
| ###
| 1.4
| 100,887
| 136,449
| ###
| 67.4
| 28.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| 689,987
| ###
| 73.7
| 27.8 |
2023-Dec-05 Tue
| 1.4
| 1.42
| ###
| ###
| ###
| ###
| ###
| 40.1
| 27.8 |
2023-Dec-04 Mon
| ###
| 1.43
| ###
| 1.43
| ###
| 105,273
| 2.9
| ###
| ### |
2023-Dec-01 Fri
| 1.43
| ###
| 1.355
| ###
| 204,121
| 284,748
| 0.4
| 69.9
| 28.7 |
2023-Nov-30 Thu
| ###
| 1.44
| ###
| ###
| 156,584
| 220,783
| ###
| 64.9
| ### |
2023-Nov-29 Wed
| ###
| ###
| 1.4
| 1.41
| 305,883
| ###
| ###
| ###
| 28.2 |
2023-Nov-28 Tue
| 1.49
| 1.51
| 1.47
| 1.51
| 167,657
| ###
| 1.3
| ###
| 30.2 |
2023-Nov-27 Mon
| 1.52
| 1.52
| 1.47
| 1.49
| 203,147
| ###
| -2.0
| ###
| 29.8 |
2023-Nov-24 Fri
| 1.525
| 1.56
| 1.525
| 1.53
| 132,445
| ###
| 0.3
| ###
| ### |
2023-Nov-23 Thu
| ###
| 1.555
| 1.49
| ###
| ###
| ###
| ###
| ###
| 30.7 |
2023-Nov-22 Wed
| 1.46
| 1.51
| 1.46
| ###
| 320,152
| 475,425
| 3.1
| ###
| ### |
2023-Nov-21 Tue
| 1.46
| 1.475
| 1.445
| 1.46
| ###
| ###
| ###
| ###
| 29.2 |
2023-Nov-20 Mon
| 1.455
| 1.485
| 1.44
| 1.46
| 339,377
| ###
| 0.3
| ###
| 29.2 |
2023-Nov-17 Fri
| 1.46
| 1.46
| 1.44
| 1.46
| 87,677
| ###
| ###
| 68.8
| 29.2 |
2023-Nov-16 Thu
| 1.5
| 1.5
| ###
| 1.45
| 334,824
| 491,354
| ###
| 16.6
| 29.0 |
2023-Nov-15 Wed
| 1.49
| ###
| ###
| 1.49
| ###
| ###
| ###
| ###
| 29.8 |
2023-Nov-14 Tue
| 1.525
| 1.525
| 1.47
| ###
| 125,288
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| 1.485
| 1.56
| 1.48
| 1.56
| ###
| ###
| 5.1
| 93.3
| 31.2 |
2023-Nov-10 Fri
| 1.5
| 1.525
| 1.48
| 1.485
| ###
| ###
| ###
| 27.9
| 29.7 |
2023-Nov-09 Thu
| ###
| 1.525
| 1.46
| 1.49
| ###
| ###
| ###
| 37.5
| 29.8 |
2023-Nov-08 Wed
| 1.53
| 1.585
| 1.53
| 1.56
| 67,870
| ###
| ###
| ###
| 31.2 |
2023-Nov-07 Tue
| 1.525
| 1.53
| ###
| 1.52
| ###
| ###
| -0.3
| ###
| 30.4 |
2023-Nov-06 Mon
| 1.5
| 1.52
| 1.485
| ###
| 314,850
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| 1.52
| 1.52
| 1.46
| ###
| ###
| ###
| ###
| 10.8
| ### |
2023-Nov-02 Thu
| 1.52
| 1.52
| 1.5
| ###
| ###
| 14,977
| -1.0
| ###
| ### |
2023-Nov-01 Wed
| ###
| 1.525
| ###
| 1.52
| 221,653
| 331,371
| 3.8
| 89.7
| 30.4 |
2023-Oct-31 Tue
| 1.49
| 1.5
| 1.45
| 1.47
| ###
| ###
| -1.3
| 28.3
| 29.4 |
2023-Oct-30 Mon
| 1.485
| ###
| 1.45
| 1.49
| 109,743
| ###
| ###
| ###
| 29.8 |
2023-Oct-27 Fri
| 1.44
| 1.53
| 1.425
| 1.485
| 377,823
| ###
| 3.1
| ###
| 29.7 |
2023-Oct-26 Thu
| ###
| 1.455
| 1.375
| 1.44
| ###
| ###
| 4.3
| 90.9
| 28.8 |
2023-Oct-25 Wed
| 1.42
| 1.42
| ###
| 1.375
| ###
| ###
| ###
| ###
| 27.5 |
2023-Oct-24 Tue
| 1.355
| 1.425
| 1.345
| 1.42
| ###
| ###
| ###
| ###
| 28.4 |
2023-Oct-23 Mon
| 1.4
| 1.41
| ###
| 1.4
| ###
| 119,852
| ###
| ###
| 28.0 |
2023-Oct-20 Fri
| 1.4
| 1.42
| 1.385
| 1.4
| 14,481
| ###
| ###
| ###
| 28.0 |
2023-Oct-19 Thu
| ###
| 1.45
| ###
| 1.45
| 290,080
| ###
| ###
| 94.6
| 29.0 |
2023-Oct-18 Wed
| 1.44
| 1.44
| 1.355
| 1.355
| ###
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| 1.45
| 1.45
| 1.43
| 1.445
| 10,657
| 15,346
| -0.3
| ###
| ### |
2023-Oct-16 Mon
| 1.43
| 1.455
| 1.425
| 1.45
| ###
| ###
| ###
| 85.7
| 29.0 |
2023-Oct-13 Fri
| 1.445
| 1.45
| 1.425
| 1.425
| 67,185
| 96,578
| -1.4
| 25.1
| 28.5 |
2023-Oct-12 Thu
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| 29.4 |
2023-Oct-11 Wed
| 1.46
| 1.47
| 1.44
| 1.47
| 30,623
| 44,556
| 0.7
| 70.9
| 29.4 |
2023-Oct-10 Tue
| 1.45
| 1.49
| 1.445
| 1.48
| 172,426
| ###
| ###
| 81.0
| ### |
2023-Oct-09 Mon
| 1.4575
| ###
| 1.44
| 1.44
| ###
| ###
| ###
| 30.1
| 28.8 |
2023-Oct-06 Fri
| 1.48
| 1.48
| 1.47
| 1.48
| ###
| ###
| ###
| 70.9
| ### |
2023-Oct-05 Thu
| 1.47
| 1.47
| 1.44
| 1.47
| 159,822
| 232,541
| ###
| 66.4
| 29.4 |
2023-Oct-04 Wed
| 1.48
| 1.48
| ###
| 1.47
| ###
| 1,703,176
| -0.7
| ###
| 29.4 |
2023-Oct-03 Tue
| ###
| ###
| 1.46
| 1.48
| 116,926
| 173,342
| ###
| ###
| ### |
2023-Oct-02 Mon
| 1.54
| 1.55
| 1.5
| ###
| 57,528
| ###
| -2.3
| ###
| ### |
2023-Sep-29 Fri
| 1.525
| 1.53
| 1.52
| 1.525
| 45,159
| ###
| ###
| ###
| 30.5 |
2023-Sep-28 Thu
| 1.59
| 1.59
| ###
| 1.525
| 111,857
| 173,657
| -4.1
| 9.9
| 30.5 |
2023-Sep-27 Wed
| ###
| ###
| 1.5
| ###
| ###
| ###
| 5.3
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for CGS    Bottom |
Basic Prices for CGS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 15:19:18 thru 2024-03-19 15:19:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|